JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240712C00022000 | 2024-06-21 2:47PM EDT | 22.00 | 6.10 | 5.90 | 6.45 | +6.10 | - | 45 | 0 | 63.28% |
| JD240712C00024000 | 2024-06-12 2:38PM EDT | 24.00 | 6.01 | 3.15 | 6.20 | 0.00 | - | - | 42 | 82.03% |
| JD240712C00026000 | 2024-06-17 2:00PM EDT | 26.00 | 3.50 | 2.17 | 2.62 | 0.00 | - | 13 | 14 | 51.95% |
| JD240712C00027000 | 2024-06-18 1:00PM EDT | 27.00 | 2.65 | 1.45 | 1.83 | 0.00 | - | 10 | 12 | 46.68% |
| JD240712C00028000 | 2024-06-21 3:45PM EDT | 28.00 | 0.99 | 0.99 | 1.24 | -0.47 | -32.19% | 16 | 30 | 45.41% |
| JD240712C00029000 | 2024-06-21 3:27PM EDT | 29.00 | 0.57 | 0.58 | 0.78 | -0.33 | -36.67% | 8 | 41 | 44.14% |
| JD240712C00030000 | 2024-06-21 3:49PM EDT | 30.00 | 0.33 | 0.32 | 0.34 | -0.21 | -38.89% | 204 | 545 | 37.70% |
| JD240712C00031000 | 2024-06-21 3:51PM EDT | 31.00 | 0.20 | 0.17 | 0.19 | -0.13 | -39.39% | 934 | 1,139 | 38.77% |
| JD240712C00032000 | 2024-06-21 12:19PM EDT | 32.00 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 12 | 122 | 40.43% |
| JD240712C00033000 | 2024-06-21 9:30AM EDT | 33.00 | 0.34 | 0.05 | 0.19 | +0.23 | +209.09% | 8 | 71 | 54.30% |
| JD240712C00034000 | 2024-06-21 9:30AM EDT | 34.00 | 0.06 | 0.03 | 0.15 | -0.05 | -45.45% | 36 | 330 | 51.56% |
| JD240712C00035000 | 2024-06-18 3:07PM EDT | 35.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 13 | 26 | 56.06% |
| JD240712C00036000 | 2024-06-13 10:58AM EDT | 36.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 5 | 14 | 60.94% |
| JD240712C00037000 | 2024-06-21 3:49PM EDT | 37.00 | 0.04 | 0.00 | 0.13 | -0.07 | -63.64% | 5 | 11 | 64.45% |
| JD240712C00038000 | 2024-06-04 3:33PM EDT | 38.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 17 | 14 | 68.36% |
| JD240712C00039000 | 2024-06-05 3:05PM EDT | 39.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 10 | 13 | 73.05% |
| JD240712C00040000 | 2024-06-20 12:38PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 75.39% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240712P00020000 | 2024-06-20 10:29AM EDT | 20.00 | 0.02 | 0.00 | 0.11 | +0.02 | - | - | 1 | 78.52% |
| JD240712P00024000 | 2024-06-04 2:08PM EDT | 24.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 8 | 4 | 53.32% |
| JD240712P00025000 | 2024-06-21 10:04AM EDT | 25.00 | 0.08 | 0.07 | 0.12 | -0.05 | -38.46% | 1 | 8 | 39.45% |
| JD240712P00026000 | 2024-06-21 3:56PM EDT | 26.00 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 14 | 6 | 36.62% |
| JD240712P00027000 | 2024-06-21 2:09PM EDT | 27.00 | 0.48 | 0.43 | 0.46 | +0.09 | +23.08% | 56 | 105 | 35.25% |
| JD240712P00028000 | 2024-06-21 11:30AM EDT | 28.00 | 0.91 | 0.83 | 0.93 | +0.22 | +31.88% | 41 | 86 | 37.40% |
| JD240712P00029000 | 2024-06-21 3:48PM EDT | 29.00 | 1.50 | 1.40 | 1.57 | +0.32 | +27.12% | 8 | 60 | 39.75% |
| JD240712P00030000 | 2024-06-21 3:26PM EDT | 30.00 | 2.24 | 2.13 | 2.39 | +0.44 | +24.44% | 10 | 177 | 44.63% |
| JD240712P00031000 | 2024-06-21 2:09PM EDT | 31.00 | 3.09 | 2.98 | 3.25 | +0.82 | +36.12% | 27 | 8 | 48.05% |
| JD240712P00032000 | 2024-06-20 3:20PM EDT | 32.00 | 3.51 | 2.98 | 4.15 | 0.00 | - | 4 | 18 | 50.98% |
| JD240712P00033000 | 2024-05-31 1:17PM EDT | 33.00 | 3.84 | 4.85 | 5.25 | 0.00 | - | 1 | 1 | 50.98% |
| JD240712P00034000 | 2024-06-17 2:26PM EDT | 34.00 | 4.75 | 5.85 | 6.00 | 0.00 | - | 3 | 5 | 52.73% |
| JD240712P00035000 | 2024-06-13 9:56AM EDT | 35.00 | 4.89 | 5.40 | 8.00 | 0.00 | - | 1 | 14 | 120.61% |
| JD240712P00037000 | 2024-06-07 12:24PM EDT | 37.00 | 7.55 | 8.65 | 9.20 | 0.00 | - | 1 | 0 | 55.47% |
© 2024 Yahoo. All rights reserved.